KissMeData/088790/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200400	37143752	1923	1923	1923	1923	144
3	20240704	200300	37143752	1923	1923	1923	1923	0
4	20240704	200200	37143752	1923	1923	1923	1923	0
5	20240704	200100	37143752	1923	1923	1923	1923	0
6	20240704	200000	37143752	1923	1923	1923	1923	0
7	20240704	195900	37143752	1923	1923	1923	1923	0
8	20240704	195800	37143752	1923	1923	1923	1923	0
9	20240704	195700	37143752	1923	1923	1923	1923	0
10	20240704	195600	37143752	1923	1923	1923	1923	0
11	20240704	195500	37143752	1923	1923	1923	1923	0
12	20240704	195400	37143752	1923	1923	1923	1923	0
13	20240704	195300	37143752	1923	1923	1923	1923	0
14	20240704	195200	37143752	1923	1923	1923	1923	0
15	20240704	195100	37143752	1923	1923	1923	1923	0
16	20240704	195000	37143752	1923	1923	1923	1923	0
17	20240704	194900	37143752	1923	1923	1923	1923	0
18	20240704	194800	37143752	1923	1923	1923	1923	0
19	20240704	194700	37143752	1923	1923	1923	1923	0
20	20240704	194600	37143752	1923	1923	1923	1923	0
21	20240704	194500	37143752	1923	1923	1923	1923	0
22	20240704	194400	37143752	1923	1923	1923	1923	0
23	20240704	194300	37143752	1923	1923	1923	1923	0
24	20240704	194200	37143752	1923	1923	1923	1923	0
25	20240704	194100	37143752	1923	1923	1923	1923	0
26	20240704	194000	37143752	1923	1923	1923	1923	0
27	20240704	193900	37143752	1923	1923	1923	1923	0
28	20240704	193800	37143752	1923	1923	1923	1923	0
29	20240704	193700	37143752	1923	1923	1923	1923	0
30	20240704	193600	37143752	1923	1923	1923	1923	0
31	20240704	193500	37143752	1923	1923	1923	1923	0
32	20240704	193400	37143752	1923	1923	1923	1923	144
33	20240704	193300	37143752	1923	1923	1923	1923	0
34	20240704	193200	37143752	1923	1923	1923	1923	0
35	20240704	193100	37143752	1923	1923	1923	1923	0
36	20240704	193000	37143752	1923	1923	1923	1923	0
37	20240704	192900	37143752	1923	1923	1923	1923	0
38	20240704	192800	37143752	1923	1923	1923	1923	0
39	20240704	192700	37143752	1923	1923	1923	1923	0
40	20240704	192600	37143752	1923	1923	1923	1923	0
41	20240704	192500	37143752	1923	1923	1923	1923	0
42	20240704	192400	37143752	1923	1923	1923	1923	0
43	20240704	192300	37143752	1923	1923	1923	1923	0
44	20240704	192200	37143752	1923	1923	1923	1923	0
45	20240704	192100	37143752	1923	1923	1923	1923	0
46	20240704	192000	37143752	1923	1923	1923	1923	0
47	20240704	191900	37143752	1923	1923	1923	1923	0
48	20240704	191800	37143752	1923	1923	1923	1923	0
49	20240704	191700	37143752	1923	1923	1923	1923	0
50	20240704	191600	37143752	1923	1923	1923	1923	0
51	20240704	191500	37143752	1923	1923	1923	1923	0
52	20240704	191400	37143752	1923	1923	1923	1923	0
53	20240704	191300	37143752	1923	1923	1923	1923	0
54	20240704	191200	37143752	1923	1923	1923	1923	0
55	20240704	191100	37143752	1923	1923	1923	1923	0
56	20240704	191000	37143752	1923	1923	1923	1923	0
57	20240704	190900	37143752	1923	1923	1923	1923	0
58	20240704	190800	37143752	1923	1923	1923	1923	0
59	20240704	190700	37143752	1923	1923	1923	1923	0
60	20240704	190600	37143752	1923	1923	1923	1923	0
61	20240704	190500	37143752	1923	1923	1923	1923	0
62	20240704	190400	37143752	1923	1923	1923	1923	144
63	20240704	190300	37143752	1923	1923	1923	1923	0
64	20240704	190200	37143752	1923	1923	1923	1923	0
65	20240704	190100	37143752	1923	1923	1923	1923	0
66	20240704	190000	37143752	1923	1923	1923	1923	0
67	20240704	185900	37143752	1923	1923	1923	1923	0
68	20240704	185800	37143752	1923	1923	1923	1923	0
69	20240704	185700	37143752	1923	1923	1923	1923	0
70	20240704	185600	37143752	1923	1923	1923	1923	0
71	20240704	185500	37143752	1923	1923	1923	1923	0
72	20240704	185400	37143752	1923	1923	1923	1923	0
73	20240704	185300	37143752	1923	1923	1923	1923	0
74	20240704	185200	37143752	1923	1923	1923	1923	0
75	20240704	185100	37143752	1923	1923	1923	1923	0
76	20240704	185000	37143752	1923	1923	1923	1923	0
77	20240704	184900	37143752	1923	1923	1923	1923	0
78	20240704	184800	37143752	1923	1923	1923	1923	0
79	20240704	184700	37143752	1923	1923	1923	1923	0
80	20240704	184600	37143752	1923	1923	1923	1923	0
81	20240704	184500	37143752	1923	1923	1923	1923	0
82	20240704	184400	37143752	1923	1923	1923	1923	0
83	20240704	184300	37143752	1923	1923	1923	1923	0
84	20240704	184200	37143752	1923	1923	1923	1923	0
85	20240704	184100	37143752	1923	1923	1923	1923	0
86	20240704	184000	37143752	1923	1923	1923	1923	0
87	20240704	183900	37143752	1923	1923	1923	1923	0
88	20240704	183800	37143752	1923	1923	1923	1923	0
89	20240704	183700	37143752	1923	1923	1923	1923	0
90	20240704	183600	37143752	1923	1923	1923	1923	0
91	20240704	183500	37143752	1923	1923	1923	1923	0
92	20240704	183400	37143752	1923	1923	1923	1923	144
93	20240704	183300	37143752	1923	1923	1923	1923	0
94	20240704	183200	37143752	1923	1923	1923	1923	0
95	20240704	183100	37143752	1923	1923	1923	1923	0
96	20240704	183000	37143752	1923	1923	1923	1923	0
97	20240704	182900	37143752	1923	1923	1923	1923	0
98	20240704	182800	37143752	1923	1923	1923	1923	0
99	20240704	182700	37143752	1923	1923	1923	1923	0
100	20240704	182600	37143752	1923	1923	1923	1923	0
101	20240704	182500	37143752	1923	1923	1923	1923	0
102	20240704	182400	37143752	1923	1923	1923	1923	0
103	20240704	182300	37143752	1923	1923	1923	1923	0
104	20240704	182200	37143752	1923	1923	1923	1923	0
105	20240704	182100	37143752	1923	1923	1923	1923	0
106	20240704	182000	37143752	1923	1923	1923	1923	0
107	20240704	181900	37143752	1923	1923	1923	1923	0
108	20240704	181800	37143752	1923	1923	1923	1923	0
109	20240704	181700	37143752	1923	1923	1923	1923	0
110	20240704	181600	37143752	1923	1923	1923	1923	0
111	20240704	181500	37143752	1923	1923	1923	1923	0
112	20240704	181400	37143752	1923	1923	1923	1923	0
113	20240704	181300	37143752	1923	1923	1923	1923	0
114	20240704	181200	37143752	1923	1923	1923	1923	0
115	20240704	181100	37143752	1923	1923	1923	1923	0
116	20240704	181000	37143752	1923	1923	1923	1923	0
117	20240704	180900	37143752	1923	1923	1923	1923	0
118	20240704	180800	37143752	1923	1923	1923	1923	0
119	20240704	180700	37143752	1923	1923	1923	1923	0
120	20240704	180600	37143752	1923	1923	1923	1923	0
121	20240704	180500	37143752	1923	1923	1923	1923	0
122	20240704	180400	37143752	1923	1923	1923	1923	144
123	20240704	180300	37143752	1923	1923	1923	1923	0
124	20240704	180200	37143752	1923	1923	1923	1923	0
125	20240704	180100	37143752	1923	1923	1923	1923	0
126	20240704	180000	37143752	1923	1923	1923	1923	0
127	20240704	175900	37143752	1923	1923	1923	1923	0
128	20240704	175800	37143752	1923	1923	1923	1923	0
129	20240704	175700	37143752	1923	1923	1923	1923	0
130	20240704	175600	37143752	1923	1923	1923	1923	0
131	20240704	175500	37143752	1923	1923	1923	1923	0
132	20240704	175400	37143752	1923	1923	1923	1923	0
133	20240704	175300	37143752	1923	1923	1923	1923	0
134	20240704	175200	37143752	1923	1923	1923	1923	0
135	20240704	175100	37143752	1923	1923	1923	1923	0
136	20240704	175000	37143752	1923	1923	1923	1923	0
137	20240704	174900	37143752	1923	1923	1923	1923	0
138	20240704	174800	37143752	1923	1923	1923	1923	0
139	20240704	174700	37143752	1923	1923	1923	1923	0
140	20240704	174600	37143752	1923	1923	1923	1923	0
141	20240704	174500	37143752	1923	1923	1923	1923	0
142	20240704	174400	37143752	1923	1923	1923	1923	0
143	20240704	174300	37143752	1923	1923	1923	1923	0
144	20240704	174200	37143752	1923	1923	1923	1923	0
145	20240704	174100	37143752	1923	1923	1923	1923	0
146	20240704	174000	37143752	1923	1923	1923	1923	0
147	20240704	173900	37143752	1923	1923	1923	1923	0
148	20240704	173800	37143752	1923	1923	1923	1923	0
149	20240704	173700	37143752	1923	1923	1923	1923	0
150	20240704	173600	37143752	1923	1923	1923	1923	0
151	20240704	173500	37143752	1923	1923	1923	1923	0
152	20240704	173400	37143752	1923	1923	1923	1923	144
153	20240704	173300	37143752	1923	1923	1923	1923	0
154	20240704	173200	37143752	1923	1923	1923	1923	0
155	20240704	173100	37143752	1923	1923	1923	1923	0
156	20240704	173000	37143752	1923	1923	1923	1923	0
157	20240704	172900	37143752	1923	1923	1923	1923	0
158	20240704	172800	37143752	1923	1923	1923	1923	0
159	20240704	172700	37143752	1923	1923	1923	1923	0
160	20240704	172600	37143752	1923	1923	1923	1923	0
161	20240704	172500	37143752	1923	1923	1923	1923	0
162	20240704	172400	37143752	1923	1923	1923	1923	0
163	20240704	172300	37143752	1923	1923	1923	1923	0
164	20240704	172200	37143752	1923	1923	1923	1923	0
165	20240704	172100	37143752	1923	1923	1923	1923	0
166	20240704	172000	37143752	1923	1923	1923	1923	0
167	20240704	171900	37143752	1923	1923	1923	1923	0
168	20240704	171800	37143752	1923	1923	1923	1923	0
169	20240704	171700	37143752	1923	1923	1923	1923	0
170	20240704	171600	37143752	1923	1923	1923	1923	0
171	20240704	171500	37143752	1923	1923	1923	1923	0
172	20240704	171400	37143752	1923	1923	1923	1923	0
173	20240704	171300	37143752	1923	1923	1923	1923	0
174	20240704	171200	37143752	1923	1923	1923	1923	0
175	20240704	171100	37143752	1923	1923	1923	1923	0
176	20240704	171000	37143752	1923	1923	1923	1923	0
177	20240704	170900	37143752	1923	1923	1923	1923	0
178	20240704	170800	37143752	1923	1923	1923	1923	0
179	20240704	170700	37143752	1923	1923	1923	1923	0
180	20240704	170600	37143752	1923	1923	1923	1923	0
181	20240704	170500	37143752	1923	1923	1923	1923	0
182	20240704	170400	37143752	1923	1923	1923	1923	144
183	20240704	170300	37143752	1923	1923	1923	1923	0
184	20240704	170200	37143752	1923	1923	1923	1923	0
185	20240704	170100	37143752	1923	1923	1923	1923	0
186	20240704	170000	37143752	1923	1923	1923	1923	0
187	20240704	165900	37143752	1923	1923	1923	1923	0
188	20240704	165800	37143752	1923	1923	1923	1923	0
189	20240704	165700	37143752	1923	1923	1923	1923	0
190	20240704	165600	37143752	1923	1923	1923	1923	0
191	20240704	165500	37143752	1923	1923	1923	1923	0
192	20240704	165400	37143752	1923	1923	1923	1923	0
193	20240704	165300	37143752	1923	1923	1923	1923	0
194	20240704	165200	37143752	1923	1923	1923	1923	0
195	20240704	165100	37143752	1923	1923	1923	1923	0
196	20240704	165000	37143752	1923	1923	1923	1923	0
197	20240704	164900	37143752	1923	1923	1923	1923	0
198	20240704	164800	37143752	1923	1923	1923	1923	0
199	20240704	164700	37143752	1923	1923	1923	1923	0
200	20240704	164600	37143752	1923	1923	1923	1923	0
201	20240704	164500	37143752	1923	1923	1923	1923	0
202	20240704	164400	37143752	1923	1923	1923	1923	0
203	20240704	164300	37143752	1923	1923	1923	1923	0
204	20240704	164200	37143752	1923	1923	1923	1923	0
205	20240704	164100	37143752	1923	1923	1923	1923	0
206	20240704	164000	37143752	1923	1923	1923	1923	0
207	20240704	163900	37143752	1923	1923	1923	1923	0
208	20240704	163800	37143752	1923	1923	1923	1923	0
209	20240704	163700	37143752	1923	1923	1923	1923	0
210	20240704	163600	37143752	1923	1923	1923	1923	0
211	20240704	163500	37143752	1923	1923	1923	1923	0
212	20240704	163400	37143752	1923	1923	1923	1923	144
213	20240704	163300	37143752	1923	1923	1923	1923	0
214	20240704	163200	37143752	1923	1923	1923	1923	0
215	20240704	163100	37143752	1923	1923	1923	1923	0
216	20240704	163000	37143752	1923	1923	1923	1923	0
217	20240704	162900	37143752	1923	1923	1923	1923	0
218	20240704	162800	37143752	1923	1923	1923	1923	0
219	20240704	162700	37143752	1923	1923	1923	1923	0
220	20240704	162600	37143752	1923	1923	1923	1923	0
221	20240704	162500	37143752	1923	1923	1923	1923	0
222	20240704	162400	37143752	1923	1923	1923	1923	0
223	20240704	162300	37143752	1923	1923	1923	1923	0
224	20240704	162200	37143752	1923	1923	1923	1923	0
225	20240704	162100	37143752	1923	1923	1923	1923	0
226	20240704	162000	37143752	1923	1923	1923	1923	0
227	20240704	161900	37143752	1923	1923	1923	1923	0
228	20240704	161800	37143752	1923	1923	1923	1923	0
229	20240704	161700	37143752	1923	1923	1923	1923	0
230	20240704	161600	37143752	1923	1923	1923	1923	0
231	20240704	161500	37143752	1923	1923	1923	1923	0
232	20240704	161400	37143752	1923	1923	1923	1923	0
233	20240704	161300	37143752	1923	1923	1923	1923	0
234	20240704	161200	37143752	1923	1923	1923	1923	0
235	20240704	161100	37143752	1923	1923	1923	1923	0
236	20240704	161000	37143752	1923	1923	1923	1923	0
237	20240704	160900	37143752	1923	1923	1923	1923	0
238	20240704	160800	37143752	1923	1923	1923	1923	0
239	20240704	160700	37143752	1923	1923	1923	1923	0
240	20240704	160600	37143752	1923	1923	1923	1923	0
241	20240704	160500	37143752	1923	1923	1923	1923	0
242	20240704	160400	37143752	1923	1923	1923	1923	144
243	20240704	160300	37143752	1923	1923	1923	1923	0
244	20240704	160200	37143752	1923	1923	1923	1923	0
245	20240704	160100	37143752	1923	1923	1923	1923	0
246	20240704	160000	37143752	1923	1923	1923	1923	0
247	20240704	155900	37143752	1923	1923	1923	1923	0
248	20240704	155800	37143752	1923	1923	1923	1923	0
249	20240704	155700	37143752	1923	1923	1923	1923	0
250	20240704	155600	37143752	1923	1923	1923	1923	0
251	20240704	155500	37143752	1923	1923	1923	1923	0
252	20240704	155400	37143752	1923	1923	1923	1923	0
253	20240704	155300	37143752	1923	1923	1923	1923	0
254	20240704	155200	37143752	1923	1923	1923	1923	0
255	20240704	155100	37143752	1923	1923	1923	1923	0
256	20240704	155000	37143752	1923	1923	1923	1923	0
257	20240704	154900	37143752	1923	1923	1923	1923	0
258	20240704	154800	37143752	1923	1923	1923	1923	0
259	20240704	154700	37143752	1923	1923	1923	1923	0
260	20240704	154600	37143752	1923	1923	1923	1923	0
261	20240704	154500	37143752	1923	1923	1923	1923	0
262	20240704	154400	37143752	1923	1923	1923	1923	0
263	20240704	154300	37143752	1923	1923	1923	1923	0
264	20240704	154200	37143752	1923	1923	1923	1923	0
265	20240704	154100	37143752	1923	1923	1923	1923	0
266	20240704	154000	37143752	1923	1923	1923	1923	0
267	20240704	153900	37143752	1923	1923	1923	1923	0
268	20240704	153800	37143752	1923	1923	1923	1923	0
269	20240704	153700	37143752	1923	1923	1923	1923	0
270	20240704	153600	37143752	1923	1923	1923	1923	0
271	20240704	153500	37143752	1923	1923	1923	1923	0
272	20240704	153400	37143752	1923	1923	1923	1923	144
273	20240704	153300	37143752	1923	1923	1923	1923	0
274	20240704	153200	37143752	1923	1923	1923	1923	0
275	20240704	153100	37143752	1923	1923	1923	1923	0
276	20240704	153000	37143752	1923	1923	1923	1923	144
277	20240704	152900	36866840	1925	1925	1925	1925	0
278	20240704	152800	36866840	1925	1925	1925	1925	0
279	20240704	152700	36866840	1925	1925	1925	1925	0
280	20240704	152600	36866840	1925	1925	1925	1925	0
281	20240704	152500	36866840	1925	1925	1925	1925	0
282	20240704	152400	36866840	1925	1925	1925	1925	0
283	20240704	152300	36866840	1925	1925	1925	1925	0
284	20240704	152200	36866840	1925	1925	1925	1925	0
285	20240704	152100	36866840	1925	1925	1925	1925	0
286	20240704	152000	36866840	1925	1925	1925	1925	0
287	20240704	151900	36866840	1925	1925	1925	1925	0
288	20240704	151800	36866840	1925	1923	1925	1923	11
289	20240704	151700	36845685	1923	1923	1923	1923	1
290	20240704	151600	36843762	1922	1923	1923	1922	15
291	20240704	151500	36814931	1922	1923	1924	1922	126
292	20240704	151400	36572756	1925	1925	1925	1925	1
293	20240704	151300	36570831	1925	1925	1925	1925	2
294	20240704	151200	36566981	1925	1925	1925	1925	1
295	20240704	151100	36565056	1925	1925	1925	1925	1
296	20240704	151000	36563131	1925	1925	1925	1925	1
297	20240704	150900	36561206	1925	1925	1925	1925	1
298	20240704	150800	36559281	1925	1925	1925	1925	0
299	20240704	150700	36559281	1925	1925	1925	1925	1
300	20240704	150600	36557356	1925	1925	1925	1925	1
301	20240704	150500	36555431	1923	1923	1923	1923	5
302	20240704	150400	36545816	1922	1925	1925	1922	78
303	20240704	150300	36395897	1925	1925	1925	1925	1
304	20240704	150200	36393972	1925	1923	1925	1922	39
305	20240704	150100	36318984	1925	1925	1925	1925	1
306	20240704	150000	36317059	1925	1925	1925	1925	1
307	20240704	145900	36315134	1925	1925	1925	1925	1
308	20240704	145800	36313209	1925	1925	1925	1925	1
309	20240704	145700	36311284	1925	1925	1925	1925	1
310	20240704	145600	36309359	1925	1925	1925	1925	1
311	20240704	145500	36307434	1925	1925	1925	1925	0
312	20240704	145400	36307434	1925	1925	1925	1925	1
313	20240704	145300	36305509	1923	1925	1925	1923	2
314	20240704	145200	36301661	1925	1925	1925	1925	1
315	20240704	145100	36299736	1925	1925	1925	1925	1
316	20240704	145000	36297811	1925	1925	1925	1925	1
317	20240704	144900	36295886	1925	1923	1925	1923	39
318	20240704	144800	36220887	1925	1925	1925	1925	1
319	20240704	144700	36218962	1925	1925	1925	1925	1
320	20240704	144600	36217037	1925	1925	1925	1925	1
321	20240704	144500	36215112	1925	1925	1925	1925	73
322	20240704	144400	36074587	1925	1925	1925	1925	1
323	20240704	144300	36072662	1925	1925	1925	1925	1
324	20240704	144200	36070737	1925	1925	1925	1925	0
325	20240704	144100	36070737	1925	1925	1925	1925	1
326	20240704	144000	36068812	1925	1925	1925	1925	1
327	20240704	143900	36066887	1925	1925	1925	1925	1
328	20240704	143800	36064962	1925	1925	1925	1925	1
329	20240704	143700	36063037	1925	1923	1925	1923	18
330	20240704	143600	36028421	1925	1923	1925	1923	39
331	20240704	143500	35953422	1925	1925	1925	1925	1
332	20240704	143400	35951497	1925	1925	1925	1925	1
333	20240704	143300	35949572	1925	1925	1925	1925	1
334	20240704	143200	35947647	1925	1925	1925	1925	1
335	20240704	143100	35945722	1925	1925	1925	1925	1
336	20240704	143000	35943797	1925	1925	1925	1925	0
337	20240704	142900	35943797	1925	1925	1925	1925	1
338	20240704	142800	35941872	1925	1925	1925	1925	1
339	20240704	142700	35939947	1925	1925	1925	1925	1
340	20240704	142600	35938022	1925	1925	1925	1925	1
341	20240704	142500	35936097	1925	1925	1925	1925	1
342	20240704	142400	35934172	1925	1925	1925	1925	1
343	20240704	142300	35932247	1925	1923	1925	1923	39
344	20240704	142200	35857248	1926	1926	1926	1926	1
345	20240704	142100	35855322	1926	1926	1926	1926	1
346	20240704	142000	35853396	1926	1926	1926	1926	1
347	20240704	141900	35851470	1923	1926	1926	1923	24
348	20240704	141800	35805315	1926	1926	1926	1926	1
349	20240704	141700	35803389	1926	1926	1926	1926	0
350	20240704	141600	35803389	1926	1926	1926	1926	1
351	20240704	141500	35801463	1926	1926	1926	1926	1
352	20240704	141400	35799537	1926	1926	1926	1926	1
353	20240704	141300	35797611	1926	1926	1926	1926	1
354	20240704	141200	35795685	1926	1926	1926	1926	1
355	20240704	141100	35793759	1926	1926	1926	1926	1
356	20240704	141000	35791833	1926	1923	1926	1923	39
357	20240704	140900	35716833	1926	1926	1926	1926	1
358	20240704	140800	35714907	1926	1926	1926	1926	1
359	20240704	140700	35712981	1926	1926	1926	1926	1
360	20240704	140600	35711055	1926	1926	1926	1926	1
361	20240704	140500	35709129	1926	1926	1926	1926	1
362	20240704	140400	35707203	1926	1926	1926	1926	0
363	20240704	140300	35707203	1926	1926	1926	1926	1
364	20240704	140200	35705277	1926	1926	1926	1926	1
365	20240704	140100	35703351	1926	1926	1926	1926	1
366	20240704	140000	35701425	1926	1926	1926	1926	1
367	20240704	135900	35699499	1926	1926	1926	1926	1
368	20240704	135800	35697573	1926	1926	1926	1926	1
369	20240704	135700	35695647	1926	1925	1926	1924	40
370	20240704	135600	35618684	1926	1926	1926	1926	1
371	20240704	135500	35616758	1926	1926	1926	1926	1
372	20240704	135400	35614832	1926	1926	1926	1926	1
373	20240704	135300	35612906	1926	1926	1926	1926	1
374	20240704	135200	35610980	1926	1926	1926	1926	0
375	20240704	135100	35610980	1926	1926	1926	1926	1
376	20240704	135000	35609054	1926	1926	1926	1926	1
377	20240704	134900	35607128	1926	1926	1926	1926	1
378	20240704	134800	35605202	1926	1926	1926	1926	1
379	20240704	134700	35603276	1926	1926	1926	1926	1
380	20240704	134600	35601350	1926	1926	1926	1926	1
381	20240704	134500	35599424	1926	1926	1926	1926	1
382	20240704	134400	35597498	1926	1924	1926	1924	40
383	20240704	134300	35520536	1926	1926	1926	1926	1
384	20240704	134200	35518610	1926	1926	1926	1926	1
385	20240704	134100	35516684	1926	1926	1926	1926	1
386	20240704	134000	35514758	1926	1926	1926	1926	1
387	20240704	133900	35512832	1926	1926	1926	1926	0
388	20240704	133800	35512832	1926	1926	1926	1926	1
389	20240704	133700	35510906	1926	1926	1926	1926	1
390	20240704	133600	35508980	1926	1926	1926	1926	1
391	20240704	133500	35507054	1926	1926	1926	1926	1
392	20240704	133400	35505128	1926	1926	1926	1926	1
393	20240704	133300	35503202	1926	1926	1926	1926	1
394	20240704	133200	35501276	1926	1926	1926	1926	1
395	20240704	133100	35499350	1926	1924	1926	1924	40
396	20240704	133000	35422388	1926	1926	1926	1926	6
397	20240704	132900	35410832	1926	1926	1926	1926	1
398	20240704	132800	35408906	1926	1926	1926	1926	1
399	20240704	132700	35406980	1926	1926	1926	1926	1
400	20240704	132600	35405054	1926	1926	1926	1926	0
401	20240704	132500	35405054	1926	1926	1926	1926	1
402	20240704	132400	35403128	1926	1926	1926	1926	1
403	20240704	132300	35401202	1926	1926	1926	1926	1
404	20240704	132200	35399276	1926	1926	1926	1926	1
405	20240704	132100	35397350	1926	1926	1926	1926	1
406	20240704	132000	35395424	1926	1926	1926	1926	1
407	20240704	131900	35393498	1926	1926	1926	1926	1
408	20240704	131800	35391572	1926	1924	1926	1923	40
409	20240704	131700	35314639	1926	1926	1926	1926	1
410	20240704	131600	35312713	1926	1926	1926	1926	1
411	20240704	131500	35310787	1926	1926	1926	1926	1
412	20240704	131400	35308861	1926	1926	1926	1926	0
413	20240704	131300	35308861	1926	1926	1926	1926	1
414	20240704	131200	35306935	1926	1926	1926	1926	1
415	20240704	131100	35305009	1926	1926	1926	1926	1
416	20240704	131000	35303083	1926	1926	1926	1926	1
417	20240704	130900	35301157	1926	1926	1926	1926	1
418	20240704	130800	35299231	1926	1926	1926	1926	1
419	20240704	130700	35297305	1926	1926	1926	1926	6
420	20240704	130600	35285749	1926	1926	1926	1926	1
421	20240704	130500	35283823	1926	1925	1926	1924	40
422	20240704	130400	35206858	1927	1927	1927	1927	1
423	20240704	130300	35204931	1927	1927	1927	1927	1
424	20240704	130200	35203004	1927	1927	1927	1927	1
425	20240704	130100	35201077	1927	1927	1927	1927	0
426	20240704	130000	35201077	1927	1927	1927	1927	1
427	20240704	125900	35199150	1927	1927	1927	1927	1
428	20240704	125800	35197223	1926	1926	1926	1926	1
429	20240704	125700	35195297	1926	1926	1926	1926	1
430	20240704	125600	35193371	1926	1926	1926	1926	1
431	20240704	125500	35191445	1926	1926	1926	1926	1
432	20240704	125400	35189519	1926	1925	1926	1924	1001
433	20240704	125300	33263592	1930	1927	1930	1927	3
434	20240704	125200	33257805	1927	1928	1930	1923	45
435	20240704	125100	33171227	1930	1930	1930	1928	4
436	20240704	125000	33163509	1927	1927	1927	1927	2
437	20240704	124900	33159655	1927	1927	1927	1927	1
438	20240704	124800	33157728	1927	1927	1927	1927	0
439	20240704	124700	33157728	1927	1927	1927	1927	1
440	20240704	124600	33155801	1927	1927	1927	1927	1
441	20240704	124500	33153874	1927	1927	1927	1927	1
442	20240704	124400	33151947	1927	1927	1927	1927	1
443	20240704	124300	33150020	1927	1927	1927	1927	1
444	20240704	124200	33148093	1927	1927	1927	1927	1
445	20240704	124100	33146166	1927	1927	1927	1927	1
446	20240704	124000	33144239	1927	1927	1927	1927	1
447	20240704	123900	33142312	1927	1924	1927	1924	40
448	20240704	123800	33065349	1927	1927	1927	1927	1
449	20240704	123700	33063422	1927	1927	1927	1927	1
450	20240704	123600	33061495	1927	1927	1927	1927	0
451	20240704	123500	33061495	1927	1927	1927	1927	1
452	20240704	123400	33059568	1927	1927	1927	1927	1
453	20240704	123300	33057641	1927	1927	1927	1927	1
454	20240704	123200	33055714	1927	1927	1927	1927	1
455	20240704	123100	33053787	1927	1927	1927	1927	1
456	20240704	123000	33051860	1927	1927	1927	1927	1
457	20240704	122900	33049933	1927	1927	1927	1927	1
458	20240704	122800	33048006	1927	1927	1927	1927	1
459	20240704	122700	33046079	1927	1927	1927	1927	1
460	20240704	122600	33044152	1927	1924	1927	1924	40
461	20240704	122500	32967189	1927	1927	1927	1927	1
462	20240704	122400	32965262	1927	1927	1927	1927	1
463	20240704	122300	32963335	1927	1927	1927	1927	0
464	20240704	122200	32963335	1927	1927	1927	1927	1
465	20240704	122100	32961408	1927	1927	1927	1927	1
466	20240704	122000	32959481	1927	1927	1927	1927	1
467	20240704	121900	32957554	1927	1927	1927	1927	1
468	20240704	121800	32955627	1927	1927	1927	1927	1
469	20240704	121700	32953700	1927	1927	1927	1927	1
470	20240704	121600	32951773	1927	1927	1927	1927	2
471	20240704	121500	32947919	1927	1927	1927	1927	1
472	20240704	121400	32945992	1927	1927	1927	1927	1
473	20240704	121300	32944065	1927	1924	1927	1924	40
474	20240704	121200	32867102	1927	1927	1927	1927	1
475	20240704	121100	32865175	1927	1927	1927	1927	1
476	20240704	121000	32863248	1924	1924	1924	1924	1
477	20240704	120900	32861324	1927	1927	1927	1927	1
478	20240704	120800	32859397	1927	1927	1927	1927	2
479	20240704	120700	32855543	1927	1927	1927	1927	1
480	20240704	120600	32853616	1927	1927	1927	1927	7
481	20240704	120500	32840127	1927	1927	1927	1927	5
482	20240704	120400	32830492	1927	1927	1927	1927	2
483	20240704	120300	32826638	1927	1927	1927	1927	1
484	20240704	120200	32824711	1927	1927	1927	1927	8
485	20240704	120100	32809295	1927	1927	1927	1927	11
486	20240704	120000	32788098	1927	1927	1927	1926	40
487	20240704	115900	32711047	1930	1930	1930	1930	1
488	20240704	115800	32709117	1930	1930	1930	1930	0
489	20240704	115700	32709117	1930	1930	1930	1930	1
490	20240704	115600	32707187	1930	1930	1930	1930	1
491	20240704	115500	32705257	1930	1930	1930	1930	1
492	20240704	115400	32703327	1930	1929	1933	1929	5
493	20240704	115300	32693677	1929	1933	1933	1929	3
494	20240704	115200	32687882	1929	1933	1933	1929	9
495	20240704	115100	32670490	1933	1929	1933	1929	53
496	20240704	115000	32568099	1932	1929	1932	1929	18
497	20240704	114900	32533346	1932	1929	1932	1929	10
498	20240704	114800	32514032	1932	1926	1932	1926	53
499	20240704	114700	32411824	1926	1931	1931	1925	48
500	20240704	114600	32319409	1926	1931	1931	1926	9
501	20240704	114500	32302062	1926	1930	1932	1926	20
502	20240704	114400	32263455	1930	1930	1930	1930	1
503	20240704	114300	32261525	1932	1927	1932	1927	135
504	20240704	114200	32000760	1927	1926	1932	1926	47
505	20240704	114100	31910000	1931	1926	1932	1926	202
506	20240704	114000	31519760	1926	1926	1926	1926	611
507	20240704	113900	30342974	1926	1926	1926	1926	1
508	20240704	113800	30341048	1926	1926	1926	1926	55
509	20240704	113700	30235118	1926	1926	1926	1926	52
510	20240704	113600	30134966	1926	1926	1926	1926	267
511	20240704	113500	29620724	1926	1926	1926	1926	1
512	20240704	113400	29618798	1926	1923	1926	1923	40
513	20240704	113300	29541875	1926	1926	1926	1926	1
514	20240704	113200	29539949	1926	1926	1926	1926	1
515	20240704	113100	29538023	1926	1926	1926	1926	1
516	20240704	113000	29536097	1926	1926	1926	1926	1
517	20240704	112900	29534171	1926	1926	1926	1926	1
518	20240704	112800	29532245	1926	1926	1926	1926	1
519	20240704	112700	29530319	1926	1926	1926	1926	1
520	20240704	112600	29528393	1926	1926	1926	1926	1
521	20240704	112500	29526467	1926	1926	1926	1926	1
522	20240704	112400	29524541	1926	1926	1926	1926	1
523	20240704	112300	29522615	1926	1926	1926	1926	1
524	20240704	112200	29520689	1926	1926	1926	1926	1
525	20240704	112100	29518763	1926	1924	1926	1923	40
526	20240704	112000	29441830	1924	1924	1924	1924	0
527	20240704	111900	29441830	1924	1926	1926	1924	31
528	20240704	111800	29382184	1926	1926	1926	1926	1
529	20240704	111700	29380258	1926	1926	1926	1926	1
530	20240704	111600	29378332	1926	1926	1926	1926	1
531	20240704	111500	29376406	1926	1926	1926	1926	1
532	20240704	111400	29374480	1926	1926	1926	1926	1
533	20240704	111300	29372554	1926	1926	1926	1926	1
534	20240704	111200	29370628	1926	1926	1926	1926	1
535	20240704	111100	29368702	1926	1926	1926	1926	1
536	20240704	111000	29366776	1926	1926	1926	1926	1
537	20240704	110900	29364850	1926	1926	1926	1926	1
538	20240704	110800	29362924	1926	1924	1926	1924	40
539	20240704	110700	29285962	1926	1926	1926	1926	0
540	20240704	110600	29285962	1926	1926	1926	1926	156
541	20240704	110500	28985506	1926	1926	1926	1926	1
542	20240704	110400	28983580	1926	1926	1926	1926	1
543	20240704	110300	28981654	1926	1926	1926	1926	2558
544	20240704	110200	24054946	1926	1926	1926	1926	1
545	20240704	110100	24053020	1926	1926	1926	1926	1
546	20240704	110000	24051094	1926	1926	1926	1926	1
547	20240704	105900	24049168	1926	1926	1926	1926	1
548	20240704	105800	24047242	1926	1926	1926	1926	1
549	20240704	105700	24045316	1926	1926	1926	1926	1
550	20240704	105600	24043390	1926	1926	1926	1926	9
551	20240704	105500	24026056	1931	1929	1931	1928	40
552	20240704	105400	23948917	1932	1932	1932	1932	0
553	20240704	105300	23948917	1932	1932	1932	1932	1
554	20240704	105200	23946985	1932	1932	1932	1932	1
555	20240704	105100	23945053	1932	1932	1932	1932	1
556	20240704	105000	23943121	1932	1932	1933	1932	16
557	20240704	104900	23912207	1932	1932	1933	1932	8
558	20240704	104800	23896749	1933	1932	1933	1932	7
559	20240704	104700	23883223	1932	1932	1932	1932	1
560	20240704	104600	23881291	1932	1932	1932	1932	1
561	20240704	104500	23879359	1931	1932	1932	1931	3
562	20240704	104400	23873565	1932	1932	1932	1932	1
563	20240704	104300	23871633	1932	1932	1932	1932	1
564	20240704	104200	23869701	1932	1932	1932	1932	0
565	20240704	104100	23869701	1932	1932	1932	1932	1
566	20240704	104000	23867769	1932	1931	1932	1931	2
567	20240704	103900	23863906	1932	1932	1932	1932	1
568	20240704	103800	23861974	1931	1931	1931	1931	1
569	20240704	103700	23860043	1930	1932	1932	1930	3
570	20240704	103600	23854250	1931	1931	1931	1931	1
571	20240704	103500	23852319	1931	1927	1931	1927	2
572	20240704	103400	23848461	1929	1930	1930	1929	4
573	20240704	103300	23840742	1927	1927	1927	1927	1
574	20240704	103200	23838815	1930	1930	1930	1924	3
575	20240704	103100	23833031	1926	1926	1928	1926	9
576	20240704	103000	23815689	1928	1927	1928	1924	14
577	20240704	102900	23788706	1928	1928	1928	1924	17
578	20240704	102800	23755948	1926	1927	1928	1924	11
579	20240704	102700	23734750	1928	1927	1928	1927	165
580	20240704	102600	23416791	1927	1927	1927	1927	1
581	20240704	102500	23414864	1926	1927	1927	1926	13
582	20240704	102400	23389819	1927	1926	1928	1924	34
583	20240704	102300	23324328	1926	1926	1926	1926	10
584	20240704	102200	23305068	1926	1926	1928	1926	1493
585	20240704	102100	20426584	1926	1926	1926	1926	14
586	20240704	102000	20399620	1926	1926	1926	1925	48
587	20240704	101900	20307192	1926	1926	1926	1926	1
588	20240704	101800	20305266	1926	1926	1926	1926	1
589	20240704	101700	20303340	1923	1926	1926	1923	85
590	20240704	101600	20139867	1926	1926	1926	1926	9
591	20240704	101500	20122533	1926	1926	1926	1926	11
592	20240704	101400	20101347	1926	1926	1926	1926	9
593	20240704	101300	20084013	1926	1926	1926	1926	13
594	20240704	101200	20058975	1926	1926	1926	1926	10
595	20240704	101100	20039715	1926	1926	1926	1926	14
596	20240704	101000	20012751	1926	1926	1926	1926	3
597	20240704	100900	20006973	1923	1926	1926	1923	1040
598	20240704	100800	18007050	1925	1925	1925	1925	1
599	20240704	100700	18005125	1925	1925	1925	1925	1
600	20240704	100600	18003200	1925	1925	1925	1925	1
601	20240704	100500	18001275	1923	1923	1923	1923	3
602	20240704	100400	17995506	1923	1923	1923	1923	0
603	20240704	100300	17995506	1923	1923	1923	1923	1
604	20240704	100200	17993583	1924	1928	1928	1924	1357
605	20240704	100100	15382494	1928	1928	1928	1928	1
606	20240704	100000	15380566	1928	1928	1928	1928	1
607	20240704	095900	15378638	1928	1928	1928	1928	1
608	20240704	095800	15376710	1928	1928	1928	1928	1
609	20240704	095700	15374782	1928	1928	1928	1928	1
610	20240704	095600	15372854	1928	1928	1928	1928	1
611	20240704	095500	15370926	1928	1927	1928	1927	77
612	20240704	095400	15222546	1928	1928	1928	1928	52
613	20240704	095300	15122290	1925	1928	1928	1925	9
614	20240704	095200	15104962	1928	1928	1928	1928	1
615	20240704	095100	15103034	1928	1928	1928	1928	0
616	20240704	095000	15103034	1928	1928	1928	1928	1
617	20240704	094900	15101106	1928	1928	1928	1928	1
618	20240704	094800	15099178	1928	1928	1928	1928	1
619	20240704	094700	15097250	1928	1928	1928	1928	1
620	20240704	094600	15095322	1928	1927	1928	1927	3
621	20240704	094500	15089539	1928	1928	1928	1928	1
622	20240704	094400	15087611	1928	1928	1930	1928	175
623	20240704	094300	14750207	1927	1927	1927	1927	20
624	20240704	094200	14711667	1927	1927	1927	1927	1
625	20240704	094100	14709740	1927	1927	1927	1927	5
626	20240704	094000	14700105	1927	1927	1927	1927	1
627	20240704	093900	14698178	1928	1924	1928	1922	4
628	20240704	093800	14690480	1922	1923	1928	1922	228
629	20240704	093700	14252029	1923	1923	1923	1923	1
630	20240704	093600	14250106	1923	1923	1923	1923	1
631	20240704	093500	14248183	1921	1923	1923	1921	2
632	20240704	093400	14244339	1923	1920	1923	1920	3
633	20240704	093300	14238576	1923	1920	1923	1919	501
634	20240704	093200	13277151	1920	1923	1923	1920	9
635	20240704	093100	13259856	1923	1924	1924	1923	13
636	20240704	093000	13234856	1923	1927	1927	1923	163
637	20240704	092900	12921398	1924	1927	1927	1924	2
638	20240704	092800	12917547	1924	1924	1924	1924	1
639	20240704	092700	12915623	1926	1927	1928	1924	4
640	20240704	092600	12907918	1924	1924	1924	1924	1
641	20240704	092500	12905994	1927	1927	1927	1927	506
642	20240704	092400	11930932	1927	1927	1927	1927	1
643	20240704	092300	11929005	1924	1924	1927	1924	5
644	20240704	092200	11919379	1927	1927	1927	1927	2
645	20240704	092100	11915525	1926	1926	1926	1926	1
646	20240704	092000	11913599	1924	1927	1927	1924	2
647	20240704	091900	11909748	1926	1924	1926	1924	2
648	20240704	091800	11905898	1934	1934	1934	1934	1
649	20240704	091700	11903964	1934	1934	1934	1934	1
650	20240704	091600	11902030	1934	1934	1934	1934	1
651	20240704	091500	11900096	1934	1934	1934	1934	1
652	20240704	091400	11898162	1934	1934	1934	1934	1
653	20240704	091300	11896228	1934	1934	1934	1934	0
654	20240704	091200	11896228	1934	1934	1934	1934	1
655	20240704	091100	11894294	1934	1934	1934	1934	1
656	20240704	091000	11892360	1931	1931	1931	1931	1
657	20240704	090900	11890429	1931	1920	1931	1920	39
658	20240704	090800	11815172	1925	1924	1925	1924	332
659	20240704	090700	11176403	1922	1920	1922	1920	211
660	20240704	090600	10771190	1920	1920	1920	1920	1
661	20240704	090500	10769270	1919	1920	1920	1919	41
662	20240704	090400	10690570	1920	1920	1920	1920	1
663	20240704	090300	10688650	1911	1911	1911	1911	1572
664	20240704	090200	7684558	1911	1920	1920	1911	289
665	20240704	090100	7132270	1920	1920	1920	1920	0
666	20240704	090000	7132270	1920	1910	1920	1910	3729